Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.83 USD -0.38 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 17, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.68 28.23 27.68 28.18 2,800 -1.04(-3.57%)
Feb 27, 2020 29.22 29.22 29.22 29.22 136 -0.84(-2.80%)
Feb 26, 2020 30.06 30.06 30.06 20 +0.00(+0.00%)
Feb 25, 2020 30.55 30.55 30.06 30.06 219 -0.69(-2.23%)
Feb 24, 2020 30.62 30.82 30.62 30.75 591 -0.67(-2.12%)
Feb 21, 2020 31.37 31.46 31.37 31.41 2,000 -0.00(-0.00%)
Feb 20, 2020 31.38 31.41 31.38 31.41 188 -0.03(-0.09%)
Feb 19, 2020 31.49 31.49 31.44 31.44 121 +0.05(+0.15%)
Feb 18, 2020 31.46 31.46 31.32 31.40 6,032 -0.15(-0.47%)
Feb 14, 2020 31.49 31.55 31.48 31.55 1,400 +0.17(+0.54%)
Feb 13, 2020 31.37 31.38 31.37 31.38 179 +0.00(+0.01%)
Feb 12, 2020 31.38 31.38 31.38 31.38 212 +0.13(+0.43%)
Feb 11, 2020 31.30 31.30 31.24 31.24 743 +0.15(+0.47%)
Feb 10, 2020 31.02 31.10 31.01 31.10 1,214 +0.12(+0.39%)
Feb 07, 2020 30.97 30.98 30.97 30.98 300 -0.15(-0.50%)
Feb 06, 2020 31.09 31.13 31.08 31.13 31,462 +0.13(+0.42%)
Feb 05, 2020 31.01 31.03 31.00 31.00 271 +0.14(+0.44%)
Feb 04, 2020 30.89 30.92 30.86 30.86 622 +0.27(+0.87%)
Feb 03, 2020 30.73 30.73 30.58 30.60 341 -0.01(-0.02%)
Jan 31, 2020 30.69 30.69 30.60 30.60 300 -0.35(-1.15%)
Jan 30, 2020 30.69 30.96 30.69 30.96 2,430 +0.01(+0.04%)
Jan 29, 2020 30.95 30.95 30.95 28 +0.00(+0.00%)
Jan 28, 2020 30.92 30.95 30.90 30.95 2,893 +0.19(+0.62%)
Jan 27, 2020 30.75 30.83 30.75 30.75 1,491 -0.37(-1.19%)
Jan 24, 2020 31.12 31.12 31.12 31.12 500 -0.07(-0.23%)
Jan 23, 2020 31.09 31.21 31.08 31.20 671 +0.12(+0.38%)
Jan 22, 2020 31.08 31.08 31.08 4 +0.00(+0.00%)
Jan 21, 2020 31.08 31.08 31.08 74 +0.00(+0.00%)
Jan 17, 2020 31.08 31.08 31.08 22 +0.00(+0.00%)
Jan 16, 2020 31.04 31.08 31.04 31.08 296 +0.23(+0.75%)
Jan 15, 2020 30.82 30.85 30.82 30.85 357 +0.12(+0.38%)
Jan 14, 2020 30.70 30.73 30.70 30.73 421 +0.00(+0.01%)
Jan 13, 2020 30.59 30.73 30.59 30.73 1,276 +0.32(+1.06%)
Jan 10, 2020 30.40 30.40 30.40 84 +0.00(+0.00%)
Jan 09, 2020 30.40 30.40 30.40 30.40 610 +0.04(+0.14%)
Jan 08, 2020 30.33 30.44 30.33 30.36 1,881 +0.04(+0.14%)
Jan 07, 2020 30.31 30.32 30.31 30.32 531 -0.13(-0.43%)
Jan 06, 2020 30.38 30.46 30.38 30.45 413 +0.02(+0.06%)
Jan 03, 2020 30.42 30.43 30.42 30.43 200 -0.05(-0.17%)
Jan 02, 2020 30.51 30.51 30.46 30.48 1,235 -0.05(-0.16%)
Dec 31, 2019 30.38 30.53 30.38 30.53 800 +0.04(+0.13%)
Dec 30, 2019 30.49 30.49 30.49 1 +0.00(+0.00%)
Dec 27, 2019 30.49 30.49 30.49 30.49 1,100 -0.15(-0.47%)
Dec 26, 2019 30.63 30.63 30.63 32 +0.00(+0.00%)
Dec 24, 2019 30.63 30.63 30.63 30 +0.00(+0.00%)
Dec 23, 2019 30.68 30.71 30.63 30.63 930 -0.09(-0.29%)
Dec 20, 2019 30.71 30.74 30.71 30.72 200 +0.18(+0.57%)
Dec 19, 2019 30.55 30.55 30.55 30.55 248 +0.06(+0.19%)
Dec 18, 2019 30.47 30.49 30.47 30.49 588 +0.10(+0.31%)
Dec 17, 2019 30.49 30.49 30.39 30.39 402 -0.10(-0.34%)
Dec 16, 2019 30.44 30.50 30.44 30.50 171 +0.22(+0.72%)
Dec 13, 2019 30.20 30.28 30.20 30.28 1,900 +0.13(+0.44%)
Dec 12, 2019 30.28 30.28 30.15 30.15 636 -0.13(-0.44%)
Dec 11, 2019 30.23 30.32 30.23 30.28 895 +0.03(+0.09%)
Dec 10, 2019 30.30 30.30 30.25 30.26 1,940 -0.06(-0.18%)
Dec 09, 2019 30.33 30.33 30.31 30.31 396 -0.06(-0.21%)
Dec 06, 2019 30.41 30.41 30.37 30.37 500 +0.16(+0.53%)
Dec 05, 2019 30.14 30.22 30.14 30.21 419 +0.04(+0.12%)
Dec 04, 2019 30.16 30.18 30.16 30.18 537 +0.19(+0.65%)
Dec 03, 2019 29.90 29.98 29.90 29.98 1,900 -0.07(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media